Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helmerich & Payne (NY: HP )

38.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 8.798 9.098 8.792 9.086 1,020,575 +0.32(+3.62%)
May 29, 2003 8.872 8.872 8.745 8.769 1,201,377 -0.09(-1.00%)
May 28, 2003 9.072 9.072 8.751 8.857 672,227 -0.21(-2.37%)
May 27, 2003 8.848 9.089 8.821 9.072 733,060 +0.22(+2.49%)
May 23, 2003 8.916 8.919 8.777 8.851 910,463 -0.02(-0.20%)
May 22, 2003 8.930 9.004 8.854 8.869 780,300 -0.06(-0.69%)
May 21, 2003 8.563 8.974 8.513 8.930 1,608,859 +0.37(+4.30%)
May 20, 2003 8.683 8.710 8.474 8.563 1,013,098 -0.12(-1.36%)
May 19, 2003 8.783 8.842 8.663 8.680 838,075 -0.16(-1.80%)
May 16, 2003 8.798 8.869 8.689 8.839 748,354 +0.06(+0.67%)
May 15, 2003 8.783 8.798 8.677 8.780 517,254 +0.03(+0.34%)
May 14, 2003 8.666 8.751 8.545 8.751 752,092 +0.10(+1.19%)
May 13, 2003 8.460 8.677 8.415 8.648 1,057,279 +0.19(+2.19%)
May 12, 2003 8.415 8.577 8.386 8.463 825,160 +0.05(+0.56%)
May 09, 2003 8.254 8.415 8.159 8.415 1,152,778 +0.19(+2.36%)
May 08, 2003 8.101 8.298 8.033 8.221 843,852 +0.13(+1.64%)
May 07, 2003 7.709 8.124 7.559 8.089 1,550,065 +0.38(+4.92%)
May 06, 2003 7.686 7.768 7.686 7.709 785,058 -0.05(-0.64%)
May 05, 2003 7.812 7.886 7.695 7.759 704,173 -0.02(-0.30%)
May 02, 2003 7.580 7.842 7.580 7.783 955,663 +0.21(+2.72%)
May 01, 2003 7.547 7.659 7.483 7.577 993,387 +0.01(+0.08%)
Apr 30, 2003 7.336 7.583 7.333 7.571 1,022,954 +0.24(+3.21%)
Apr 29, 2003 7.453 7.486 7.274 7.336 728,642 -0.12(-1.58%)
Apr 28, 2003 7.594 7.724 7.377 7.453 1,053,201 -0.14(-1.82%)
Apr 25, 2003 7.700 7.700 7.489 7.592 562,455 -0.11(-1.41%)
Apr 24, 2003 7.739 7.853 7.700 7.700 717,767 -0.11(-1.39%)
Apr 23, 2003 7.724 7.945 7.724 7.809 1,172,489 +0.12(+1.61%)
Apr 22, 2003 7.609 7.759 7.556 7.686 861,185 +0.08(+1.04%)
Apr 21, 2003 7.606 7.718 7.556 7.606 1,043,345 +0.03(+0.39%)
Apr 17, 2003 7.474 7.633 7.424 7.577 1,043,685 +0.08(+1.06%)
Apr 16, 2003 7.627 7.668 7.489 7.497 485,648 -0.10(-1.32%)
Apr 15, 2003 7.727 7.750 7.503 7.597 691,259 -0.13(-1.68%)
Apr 14, 2003 7.745 7.795 7.697 7.727 629,745 -0.01(-0.19%)
Apr 11, 2003 7.674 7.783 7.574 7.742 959,402 +0.07(+0.88%)
Apr 10, 2003 7.453 7.697 7.453 7.674 628,046 +0.24(+3.25%)
Apr 09, 2003 7.368 7.441 7.365 7.433 398,306 +0.07(+0.92%)
Apr 08, 2003 7.430 7.483 7.312 7.365 564,494 -0.11(-1.42%)
Apr 07, 2003 7.650 7.692 7.468 7.471 478,511 -0.11(-1.40%)
Apr 04, 2003 7.574 7.618 7.515 7.577 778,261 +0.04(+0.47%)
Apr 03, 2003 7.639 7.668 7.500 7.542 665,770 -0.08(-1.04%)
Apr 02, 2003 7.574 7.653 7.444 7.621 931,194 +0.12(+1.61%)
Apr 01, 2003 7.512 7.533 7.389 7.500 2,465,626 -0.04(-0.51%)
Mar 31, 2003 7.724 7.739 7.503 7.539 585,225 -0.24(-3.06%)
Mar 28, 2003 7.592 7.777 7.592 7.777 454,382 +0.17(+2.24%)
Mar 27, 2003 7.518 7.659 7.468 7.606 748,354 +0.12(+1.65%)
Mar 26, 2003 7.571 7.615 7.444 7.483 633,144 -0.10(-1.36%)
Mar 25, 2003 7.462 7.650 7.462 7.586 590,323 +0.12(+1.66%)
Mar 24, 2003 7.577 7.756 7.430 7.462 676,985 -0.19(-2.46%)
Mar 21, 2003 7.915 7.936 7.586 7.650 1,011,739 -0.12(-1.55%)
Mar 20, 2003 7.559 7.848 7.559 7.771 751,073 +0.14(+1.81%)
Mar 19, 2003 7.783 7.871 7.606 7.633 913,522 -0.11(-1.44%)
Mar 18, 2003 7.430 7.798 7.268 7.745 1,273,765 +0.31(+4.24%)
Mar 17, 2003 7.386 7.562 7.386 7.430 1,012,759 -0.01(-0.16%)
Mar 14, 2003 7.433 7.497 7.362 7.441 1,183,025 -0.03(-0.39%)
Mar 13, 2003 7.515 7.621 7.362 7.471 1,837,919 -0.00(-0.04%)
Mar 12, 2003 7.594 7.603 7.418 7.474 846,231 -0.15(-1.97%)
Mar 11, 2003 7.803 7.951 7.624 7.624 724,564 -0.25(-3.21%)
Mar 10, 2003 7.945 8.042 7.848 7.877 980,813 -0.09(-1.14%)
Mar 07, 2003 7.974 8.077 7.865 7.968 936,632 -0.06(-0.70%)
Mar 06, 2003 7.827 8.048 7.827 8.024 1,378,779 +0.12(+1.56%)
Mar 05, 2003 7.959 8.062 7.871 7.901 898,228 -0.07(-0.85%)
Mar 04, 2003 7.995 8.080 7.924 7.968 775,542 -0.04(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.